Jinsanjiang (Zhaoqing) Silicon Material Company Limited Class A 301059

SZSE · China · Process Industries

CNY 12.85-0.15 (-1.15%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 12.85	-1.15%	CNY 13.03	CNY 13.17	CNY 12.81	1.72M
2026-09-29	CNY 13.00	-0.38%	CNY 13.05	CNY 13.12	CNY 12.80	2.30M
2026-09-28	CNY 13.05	-1.21%	CNY 13.21	CNY 13.45	CNY 12.96	3.64M
2026-09-24	CNY 13.21	+3.12%	CNY 12.82	CNY 13.28	CNY 12.76	4.04M
2026-09-23	CNY 12.81	-1.08%	CNY 12.97	CNY 13.05	CNY 12.74	2.22M
2026-09-22	CNY 12.95	+2.61%	CNY 12.73	CNY 13.00	CNY 12.47	3.40M
2026-09-21	CNY 12.62	+2.77%	CNY 12.23	CNY 12.65	CNY 12.23	2.75M
2026-09-18	CNY 12.28	+0.74%	CNY 12.33	CNY 12.40	CNY 12.16	1.96M
2026-09-17	CNY 12.19	-0.41%	CNY 12.28	CNY 12.28	CNY 12.06	1.65M
2026-09-16	CNY 12.24	-0.81%	CNY 12.33	CNY 12.37	CNY 12.15	2.21M
2026-09-15	CNY 12.34	+0.24%	CNY 12.26	CNY 12.40	CNY 12.02	2.14M
2026-09-14	CNY 12.31	+1.57%	CNY 12.24	CNY 12.37	CNY 11.85	2.20M
2026-09-11	CNY 12.12	-1.70%	CNY 12.26	CNY 12.38	CNY 11.80	1.91M
2026-09-10	CNY 12.33	-0.08%	CNY 12.25	CNY 12.46	CNY 12.20	1.55M
2026-09-09	CNY 12.34	-1.44%	CNY 12.49	CNY 12.57	CNY 12.26	1.33M
2026-09-08	CNY 12.52	+0.40%	CNY 12.47	CNY 12.53	CNY 12.32	1.55M
2026-09-07	CNY 12.47	+1.71%	CNY 12.30	CNY 12.51	CNY 12.26	2.55M
2026-09-04	CNY 12.26	-0.41%	CNY 12.38	CNY 12.55	CNY 12.08	2.53M
2026-09-03	CNY 12.31	-0.89%	CNY 12.35	CNY 12.49	CNY 12.27	2.48M
2026-09-02	CNY 12.42	+1.06%	CNY 12.15	CNY 12.50	CNY 12.10	3.27M
2026-09-01	CNY 12.29	+0.74%	CNY 12.38	CNY 12.38	CNY 12.15	2.62M
2026-08-31	CNY 12.20	+0.99%	CNY 11.90	CNY 12.22	CNY 11.90	3.29M
2026-08-28	CNY 12.08	+2.03%	CNY 11.87	CNY 12.15	CNY 11.80	4.44M
2026-08-27	CNY 11.84	+0.25%	CNY 11.71	CNY 11.90	CNY 11.65	5.61M
2026-08-26	CNY 11.81	-3.36%	CNY 11.90	CNY 12.38	CNY 11.70	9.07M
2026-08-25	CNY 12.22	+8.14%	CNY 12.38	CNY 12.96	CNY 12.00	11.18M
2026-08-24	CNY 11.30	0.00%	CNY 11.31	CNY 11.40	CNY 11.17	2.08M
2026-08-21	CNY 11.30	-1.05%	CNY 11.31	CNY 11.38	CNY 11.12	1.91M
2026-08-20	CNY 11.42	+2.42%	CNY 11.30	CNY 11.53	CNY 11.16	1.83M
2026-08-19	CNY 11.15	-2.53%	CNY 11.29	CNY 11.43	CNY 11.10	2.49M
2026-08-18	CNY 11.44	-1.12%	CNY 11.56	CNY 11.58	CNY 11.36	1.77M
2026-08-17	CNY 11.57	+1.31%	CNY 11.45	CNY 11.57	CNY 11.23	1.97M
2026-08-14	CNY 11.42	+0.62%	CNY 11.40	CNY 11.55	CNY 11.33	1.65M
2026-08-13	CNY 11.35	-1.99%	CNY 11.61	CNY 11.65	CNY 11.35	1.82M
2026-08-12	CNY 11.58	+0.96%	CNY 11.50	CNY 11.60	CNY 11.40	1.67M
2026-08-11	CNY 11.47	-2.22%	CNY 11.67	CNY 11.67	CNY 11.46	2.45M
2026-08-10	CNY 11.73	+3.71%	CNY 11.36	CNY 11.75	CNY 11.29	3.85M
2026-08-07	CNY 11.31	+0.44%	CNY 11.23	CNY 11.33	CNY 11.05	2.42M
2026-08-06	CNY 11.26	+0.18%	CNY 11.24	CNY 11.31	CNY 11.05	2.67M
2026-08-05	CNY 11.24	+0.54%	CNY 11.21	CNY 11.28	CNY 11.16	2.39M
2026-08-04	CNY 11.18	0.00%	CNY 11.22	CNY 11.23	CNY 11.05	2.43M
2026-08-03	CNY 11.18	0.00%	CNY 11.10	CNY 11.24	CNY 10.97	2.64M
2026-07-31	CNY 11.18	+3.23%	CNY 10.94	CNY 11.18	CNY 10.86	2.79M
2026-07-30	CNY 10.83	-0.91%	CNY 10.90	CNY 11.07	CNY 10.76	2.18M
2026-07-29	CNY 10.93	+2.82%	CNY 10.66	CNY 10.96	CNY 10.64	2.57M
2026-07-28	CNY 10.63	+1.05%	CNY 10.56	CNY 10.78	CNY 10.42	2.42M
2026-07-27	CNY 10.52	+3.85%	CNY 10.26	CNY 10.57	CNY 10.10	3.27M
2026-07-24	CNY 10.13	-1.17%	CNY 10.14	CNY 10.29	CNY 10.05	2.42M
2026-07-23	CNY 10.25	+4.38%	CNY 9.82	CNY 10.30	CNY 9.66	4.85M
2026-07-22	CNY 9.82	-3.16%	CNY 10.06	CNY 10.17	CNY 9.79	4.06M
2026-07-21	CNY 10.14	+0.10%	CNY 10.17	CNY 10.22	CNY 9.76	6.27M
2026-07-20	CNY 10.13	-8.08%	CNY 11.11	CNY 11.26	CNY 10.05	6.29M
2026-07-17	CNY 11.02	-11.84%	CNY 12.34	CNY 12.57	CNY 11.02	10.34M
2026-07-16	CNY 12.50	+5.04%	CNY 11.82	CNY 13.48	CNY 11.82	14.45M
2026-07-15	CNY 11.90	+1.88%	CNY 11.66	CNY 11.91	CNY 11.49	3.05M
2026-07-14	CNY 11.68	+0.52%	CNY 11.50	CNY 11.71	CNY 11.35	2.62M
2026-07-13	CNY 11.62	-7.04%	CNY 12.19	CNY 12.39	CNY 11.46	6.11M
2026-07-10	CNY 12.50	+5.57%	CNY 11.78	CNY 12.53	CNY 11.72	7.75M
2026-07-09	CNY 11.84	-0.34%	CNY 11.78	CNY 12.16	CNY 11.62	3.83M
2026-07-08	CNY 11.88	-0.08%	CNY 11.72	CNY 12.05	CNY 11.45	3.93M
2026-07-07	CNY 11.89	-2.54%	CNY 12.19	CNY 12.21	CNY 11.70	4.18M
2026-07-06	CNY 12.20	+3.13%	CNY 12.15	CNY 12.33	CNY 11.86	4.85M
2026-07-03	CNY 11.83	-3.82%	CNY 12.46	CNY 12.48	CNY 11.75	5.36M
2026-07-02	CNY 12.30	-1.44%	CNY 12.42	CNY 12.62	CNY 12.14	6.21M
2026-07-01	CNY 12.48	+12.53%	CNY 11.14	CNY 12.63	CNY 11.10	9.77M
2026-06-30	CNY 11.09	+0.82%	CNY 11.00	CNY 11.14	CNY 10.81	3.42M
2026-06-29	CNY 11.00	-1.61%	CNY 11.12	CNY 11.16	CNY 10.73	3.52M
2026-06-26	CNY 11.18	-2.10%	CNY 11.37	CNY 11.37	CNY 11.13	3.09M
2026-06-25	CNY 11.42	-3.95%	CNY 11.81	CNY 11.84	CNY 11.34	4.68M
2026-06-24	CNY 11.89	-1.90%	CNY 12.01	CNY 12.10	CNY 11.76	3.17M
2026-06-23	CNY 12.12	+1.59%	CNY 11.88	CNY 12.25	CNY 11.82	5.16M
2026-06-22	CNY 11.93	-2.61%	CNY 12.15	CNY 12.27	CNY 11.62	7.19M
2026-06-18	CNY 12.25	-4.37%	CNY 12.66	CNY 12.66	CNY 12.08	8.44M
2026-06-17	CNY 12.81	-12.38%	CNY 13.11	CNY 13.25	CNY 12.74	13.09M
2026-06-16	CNY 14.62	-0.27%	CNY 14.56	CNY 14.69	CNY 14.41	12.05M
2026-06-15	CNY 14.66	+2.52%	CNY 14.41	CNY 14.69	CNY 14.26	13.38M
2026-06-12	CNY 14.30	+1.71%	CNY 14.16	CNY 14.42	CNY 14.09	4.73M
2026-06-11	CNY 14.06	-1.40%	CNY 14.15	CNY 14.32	CNY 13.77	4.18M
2026-06-10	CNY 14.26	+0.56%	CNY 14.01	CNY 14.35	CNY 13.94	4.47M
2026-06-09	CNY 14.18	+5.11%	CNY 13.66	CNY 14.28	CNY 13.65	4.58M
2026-06-08	CNY 13.49	-4.26%	CNY 13.74	CNY 14.00	CNY 13.31	4.88M
2026-06-05	CNY 14.09	+0.21%	CNY 14.02	CNY 14.18	CNY 13.73	4.21M
2026-06-04	CNY 14.06	+0.57%	CNY 14.08	CNY 14.25	CNY 13.96	3.27M
2026-06-03	CNY 13.98	-0.64%	CNY 14.01	CNY 14.11	CNY 13.83	3.08M
2026-06-02	CNY 14.07	-1.61%	CNY 14.36	CNY 14.39	CNY 13.91	2.74M
2026-06-01	CNY 14.30	+1.71%	CNY 14.12	CNY 14.43	CNY 13.91	3.07M
2026-05-29	CNY 14.06	-2.29%	CNY 14.50	CNY 14.66	CNY 13.95	3.69M
2026-05-28	CNY 14.39	+1.55%	CNY 13.96	CNY 14.48	CNY 13.96	3.37M
2026-05-27	CNY 14.17	-2.28%	CNY 14.58	CNY 14.61	CNY 14.05	2.86M
2026-05-26	CNY 14.50	-2.82%	CNY 15.00	CNY 15.00	CNY 14.33	3.82M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 12.85	-1.15%	CNY 13.03	CNY 13.17	CNY 12.81	1.72M
2026-09-29	CNY 13.00	-0.38%	CNY 13.05	CNY 13.12	CNY 12.80	2.30M
2026-09-28	CNY 13.05	-1.21%	CNY 13.21	CNY 13.45	CNY 12.96	3.64M
2026-09-24	CNY 13.21	+3.12%	CNY 12.82	CNY 13.28	CNY 12.76	4.04M
2026-09-23	CNY 12.81	-1.08%	CNY 12.97	CNY 13.05	CNY 12.74	2.22M
2026-09-22	CNY 12.95	+2.61%	CNY 12.73	CNY 13.00	CNY 12.47	3.40M
2026-09-21	CNY 12.62	+2.77%	CNY 12.23	CNY 12.65	CNY 12.23	2.75M
2026-09-18	CNY 12.28	+0.74%	CNY 12.33	CNY 12.40	CNY 12.16	1.96M
2026-09-17	CNY 12.19	-0.41%	CNY 12.28	CNY 12.28	CNY 12.06	1.65M
2026-09-16	CNY 12.24	-0.81%	CNY 12.33	CNY 12.37	CNY 12.15	2.21M
2026-09-15	CNY 12.34	+0.24%	CNY 12.26	CNY 12.40	CNY 12.02	2.14M
2026-09-14	CNY 12.31	+1.57%	CNY 12.24	CNY 12.37	CNY 11.85	2.20M
2026-09-11	CNY 12.12	-1.70%	CNY 12.26	CNY 12.38	CNY 11.80	1.91M
2026-09-10	CNY 12.33	-0.08%	CNY 12.25	CNY 12.46	CNY 12.20	1.55M
2026-09-09	CNY 12.34	-1.44%	CNY 12.49	CNY 12.57	CNY 12.26	1.33M
2026-09-08	CNY 12.52	+0.40%	CNY 12.47	CNY 12.53	CNY 12.32	1.55M
2026-09-07	CNY 12.47	+1.71%	CNY 12.30	CNY 12.51	CNY 12.26	2.55M
2026-09-04	CNY 12.26	-0.41%	CNY 12.38	CNY 12.55	CNY 12.08	2.53M
2026-09-03	CNY 12.31	-0.89%	CNY 12.35	CNY 12.49	CNY 12.27	2.48M
2026-09-02	CNY 12.42	+1.06%	CNY 12.15	CNY 12.50	CNY 12.10	3.27M
2026-09-01	CNY 12.29	+0.74%	CNY 12.38	CNY 12.38	CNY 12.15	2.62M
2026-08-31	CNY 12.20	+0.99%	CNY 11.90	CNY 12.22	CNY 11.90	3.29M
2026-08-28	CNY 12.08	+2.03%	CNY 11.87	CNY 12.15	CNY 11.80	4.44M
2026-08-27	CNY 11.84	+0.25%	CNY 11.71	CNY 11.90	CNY 11.65	5.61M
2026-08-26	CNY 11.81	-3.36%	CNY 11.90	CNY 12.38	CNY 11.70	9.07M
2026-08-25	CNY 12.22	+8.14%	CNY 12.38	CNY 12.96	CNY 12.00	11.18M
2026-08-24	CNY 11.30	0.00%	CNY 11.31	CNY 11.40	CNY 11.17	2.08M
2026-08-21	CNY 11.30	-1.05%	CNY 11.31	CNY 11.38	CNY 11.12	1.91M
2026-08-20	CNY 11.42	+2.42%	CNY 11.30	CNY 11.53	CNY 11.16	1.83M
2026-08-19	CNY 11.15	-2.53%	CNY 11.29	CNY 11.43	CNY 11.10	2.49M
2026-08-18	CNY 11.44	-1.12%	CNY 11.56	CNY 11.58	CNY 11.36	1.77M
2026-08-17	CNY 11.57	+1.31%	CNY 11.45	CNY 11.57	CNY 11.23	1.97M
2026-08-14	CNY 11.42	+0.62%	CNY 11.40	CNY 11.55	CNY 11.33	1.65M
2026-08-13	CNY 11.35	-1.99%	CNY 11.61	CNY 11.65	CNY 11.35	1.82M
2026-08-12	CNY 11.58	+0.96%	CNY 11.50	CNY 11.60	CNY 11.40	1.67M
2026-08-11	CNY 11.47	-2.22%	CNY 11.67	CNY 11.67	CNY 11.46	2.45M
2026-08-10	CNY 11.73	+3.71%	CNY 11.36	CNY 11.75	CNY 11.29	3.85M
2026-08-07	CNY 11.31	+0.44%	CNY 11.23	CNY 11.33	CNY 11.05	2.42M
2026-08-06	CNY 11.26	+0.18%	CNY 11.24	CNY 11.31	CNY 11.05	2.67M
2026-08-05	CNY 11.24	+0.54%	CNY 11.21	CNY 11.28	CNY 11.16	2.39M
2026-08-04	CNY 11.18	0.00%	CNY 11.22	CNY 11.23	CNY 11.05	2.43M
2026-08-03	CNY 11.18	0.00%	CNY 11.10	CNY 11.24	CNY 10.97	2.64M
2026-07-31	CNY 11.18	+3.23%	CNY 10.94	CNY 11.18	CNY 10.86	2.79M
2026-07-30	CNY 10.83	-0.91%	CNY 10.90	CNY 11.07	CNY 10.76	2.18M
2026-07-29	CNY 10.93	+2.82%	CNY 10.66	CNY 10.96	CNY 10.64	2.57M
2026-07-28	CNY 10.63	+1.05%	CNY 10.56	CNY 10.78	CNY 10.42	2.42M
2026-07-27	CNY 10.52	+3.85%	CNY 10.26	CNY 10.57	CNY 10.10	3.27M
2026-07-24	CNY 10.13	-1.17%	CNY 10.14	CNY 10.29	CNY 10.05	2.42M
2026-07-23	CNY 10.25	+4.38%	CNY 9.82	CNY 10.30	CNY 9.66	4.85M
2026-07-22	CNY 9.82	-3.16%	CNY 10.06	CNY 10.17	CNY 9.79	4.06M
2026-07-21	CNY 10.14	+0.10%	CNY 10.17	CNY 10.22	CNY 9.76	6.27M
2026-07-20	CNY 10.13	-8.08%	CNY 11.11	CNY 11.26	CNY 10.05	6.29M
2026-07-17	CNY 11.02	-11.84%	CNY 12.34	CNY 12.57	CNY 11.02	10.34M
2026-07-16	CNY 12.50	+5.04%	CNY 11.82	CNY 13.48	CNY 11.82	14.45M
2026-07-15	CNY 11.90	+1.88%	CNY 11.66	CNY 11.91	CNY 11.49	3.05M
2026-07-14	CNY 11.68	+0.52%	CNY 11.50	CNY 11.71	CNY 11.35	2.62M
2026-07-13	CNY 11.62	-7.04%	CNY 12.19	CNY 12.39	CNY 11.46	6.11M
2026-07-10	CNY 12.50	+5.57%	CNY 11.78	CNY 12.53	CNY 11.72	7.75M
2026-07-09	CNY 11.84	-0.34%	CNY 11.78	CNY 12.16	CNY 11.62	3.83M
2026-07-08	CNY 11.88	-0.08%	CNY 11.72	CNY 12.05	CNY 11.45	3.93M
2026-07-07	CNY 11.89	-2.54%	CNY 12.19	CNY 12.21	CNY 11.70	4.18M
2026-07-06	CNY 12.20	+3.13%	CNY 12.15	CNY 12.33	CNY 11.86	4.85M
2026-07-03	CNY 11.83	-3.82%	CNY 12.46	CNY 12.48	CNY 11.75	5.36M
2026-07-02	CNY 12.30	-1.44%	CNY 12.42	CNY 12.62	CNY 12.14	6.21M
2026-07-01	CNY 12.48	+12.53%	CNY 11.14	CNY 12.63	CNY 11.10	9.77M
2026-06-30	CNY 11.09	+0.82%	CNY 11.00	CNY 11.14	CNY 10.81	3.42M
2026-06-29	CNY 11.00	-1.61%	CNY 11.12	CNY 11.16	CNY 10.73	3.52M
2026-06-26	CNY 11.18	-2.10%	CNY 11.37	CNY 11.37	CNY 11.13	3.09M
2026-06-25	CNY 11.42	-3.95%	CNY 11.81	CNY 11.84	CNY 11.34	4.68M
2026-06-24	CNY 11.89	-1.90%	CNY 12.01	CNY 12.10	CNY 11.76	3.17M
2026-06-23	CNY 12.12	+1.59%	CNY 11.88	CNY 12.25	CNY 11.82	5.16M
2026-06-22	CNY 11.93	-2.61%	CNY 12.15	CNY 12.27	CNY 11.62	7.19M
2026-06-18	CNY 12.25	-4.37%	CNY 12.66	CNY 12.66	CNY 12.08	8.44M
2026-06-17	CNY 12.81	-12.38%	CNY 13.11	CNY 13.25	CNY 12.74	13.09M
2026-06-16	CNY 14.62	-0.27%	CNY 14.56	CNY 14.69	CNY 14.41	12.05M
2026-06-15	CNY 14.66	+2.52%	CNY 14.41	CNY 14.69	CNY 14.26	13.38M
2026-06-12	CNY 14.30	+1.71%	CNY 14.16	CNY 14.42	CNY 14.09	4.73M
2026-06-11	CNY 14.06	-1.40%	CNY 14.15	CNY 14.32	CNY 13.77	4.18M
2026-06-10	CNY 14.26	+0.56%	CNY 14.01	CNY 14.35	CNY 13.94	4.47M
2026-06-09	CNY 14.18	+5.11%	CNY 13.66	CNY 14.28	CNY 13.65	4.58M
2026-06-08	CNY 13.49	-4.26%	CNY 13.74	CNY 14.00	CNY 13.31	4.88M
2026-06-05	CNY 14.09	+0.21%	CNY 14.02	CNY 14.18	CNY 13.73	4.21M
2026-06-04	CNY 14.06	+0.57%	CNY 14.08	CNY 14.25	CNY 13.96	3.27M
2026-06-03	CNY 13.98	-0.64%	CNY 14.01	CNY 14.11	CNY 13.83	3.08M
2026-06-02	CNY 14.07	-1.61%	CNY 14.36	CNY 14.39	CNY 13.91	2.74M
2026-06-01	CNY 14.30	+1.71%	CNY 14.12	CNY 14.43	CNY 13.91	3.07M
2026-05-29	CNY 14.06	-2.29%	CNY 14.50	CNY 14.66	CNY 13.95	3.69M
2026-05-28	CNY 14.39	+1.55%	CNY 13.96	CNY 14.48	CNY 13.96	3.37M
2026-05-27	CNY 14.17	-2.28%	CNY 14.58	CNY 14.61	CNY 14.05	2.86M
2026-05-26	CNY 14.50	-2.82%	CNY 15.00	CNY 15.00	CNY 14.33	3.82M